トレンドマイクロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 8,177 | 8,227 | 8,084 | 8,169 | -66 | -0.8% | 321,900 |
| 2025/01/07 | 8,206 | 8,300 | 8,187 | 8,235 | +84 | +1% | 397,800 |
| 2025/01/06 | 8,417 | 8,436 | 8,149 | 8,151 | -416 | -4.9% | 739,500 |
| 2024/12/30 | 8,697 | 8,758 | 8,567 | 8,567 | -130 | -1.5% | 370,200 |
| 2024/12/27 | 8,570 | 8,774 | 8,546 | 8,697 | +137 | +1.6% | 573,800 |
| 2024/12/26 | 8,458 | 8,603 | 8,422 | 8,560 | +140 | +1.7% | 454,100 |
| 2024/12/25 | 8,428 | 8,518 | 8,420 | 8,420 | -6 | -0.1% | 271,600 |
| 2024/12/24 | 8,525 | 8,529 | 8,400 | 8,426 | -51 | -0.6% | 187,600 |
| 2024/12/23 | 8,533 | 8,558 | 8,458 | 8,477 | +94 | +1.1% | 207,300 |
| 2024/12/20 | 8,545 | 8,550 | 8,361 | 8,383 | -80 | -0.9% | 637,000 |
| 2024/12/19 | 8,309 | 8,518 | 8,309 | 8,463 | +58 | +0.7% | 301,400 |
| 2024/12/18 | 8,569 | 8,569 | 8,405 | 8,405 | -164 | -1.9% | 256,000 |
| 2024/12/17 | 8,486 | 8,627 | 8,466 | 8,569 | +119 | +1.4% | 287,900 |
| 2024/12/16 | 8,461 | 8,479 | 8,346 | 8,450 | -60 | -0.7% | 217,000 |
| 2024/12/13 | 8,468 | 8,589 | 8,468 | 8,510 | +21 | +0.2% | 496,300 |
| 2024/12/12 | 8,509 | 8,551 | 8,410 | 8,489 | +52 | +0.6% | 399,600 |
| 2024/12/11 | 8,472 | 8,584 | 8,400 | 8,437 | -41 | -0.5% | 383,900 |
| 2024/12/10 | 8,436 | 8,498 | 8,366 | 8,478 | -8 | -0.1% | 380,300 |
| 2024/12/09 | 8,468 | 8,541 | 8,445 | 8,486 | +88 | +1% | 346,200 |
| 2024/12/06 | 8,410 | 8,465 | 8,307 | 8,398 | -54 | -0.6% | 259,900 |
| 2024/12/05 | 8,362 | 8,486 | 8,348 | 8,452 | +125 | +1.5% | 456,500 |
| 2024/12/04 | 8,227 | 8,348 | 8,197 | 8,327 | +100 | +1.2% | 264,900 |
| 2024/12/03 | 8,213 | 8,322 | 8,202 | 8,227 | -88 | -1.1% | 475,100 |
| 2024/12/02 | 8,263 | 8,334 | 8,215 | 8,315 | +86 | +1% | 242,100 |
| 2024/11/29 | 8,289 | 8,310 | 8,203 | 8,229 | -87 | -1% | 246,700 |
| 2024/11/28 | 8,270 | 8,335 | 8,241 | 8,316 | -11 | -0.1% | 229,800 |
| 2024/11/27 | 8,350 | 8,374 | 8,240 | 8,327 | +19 | +0.2% | 340,300 |
| 2024/11/26 | 8,105 | 8,333 | 8,101 | 8,308 | +103 | +1.3% | 398,800 |
| 2024/11/25 | 8,091 | 8,217 | 8,063 | 8,205 | +178 | +2.2% | 907,500 |
| 2024/11/22 | 8,010 | 8,080 | 7,994 | 8,027 | +73 | +0.9% | 325,200 |
| 2024/11/21 | 8,084 | 8,086 | 7,888 | 7,954 | -81 | -1% | 369,600 |
| 2024/11/20 | 8,304 | 8,444 | 7,983 | 8,035 | -226 | -2.7% | 540,900 |
| 2024/11/19 | 8,086 | 8,266 | 8,076 | 8,261 | +260 | +3.2% | 337,700 |
| 2024/11/18 | 8,104 | 8,132 | 8,001 | 8,001 | -227 | -2.8% | 306,000 |
| 2024/11/15 | 8,130 | 8,394 | 8,129 | 8,228 | +20 | +0.2% | 446,300 |
| 2024/11/14 | 8,140 | 8,307 | 8,124 | 8,208 | +108 | +1.3% | 501,400 |
| 2024/11/13 | 8,002 | 8,230 | 7,900 | 8,100 | +195 | +2.5% | 728,200 |
| 2024/11/12 | 8,230 | 8,242 | 7,851 | 7,905 | -345 | -4.2% | 578,400 |
| 2024/11/11 | 8,198 | 8,278 | 8,170 | 8,250 | +22 | +0.3% | 295,200 |
| 2024/11/08 | 8,285 | 8,380 | 8,228 | 8,228 | +104 | +1.3% | 522,600 |
| 2024/11/07 | 8,221 | 8,239 | 8,058 | 8,124 | -65 | -0.8% | 448,300 |
| 2024/11/06 | 7,950 | 8,200 | 7,933 | 8,189 | +339 | +4.3% | 496,900 |
| 2024/11/05 | 7,976 | 7,989 | 7,850 | 7,850 | -76 | -1% | 454,400 |
| 2024/11/01 | 7,980 | 8,030 | 7,897 | 7,926 | -145 | -1.8% | 432,300 |
| 2024/10/31 | 8,199 | 8,199 | 8,046 | 8,071 | -86 | -1.1% | 430,500 |
| 2024/10/30 | 8,130 | 8,198 | 8,087 | 8,157 | +5 | +0.1% | 506,100 |
| 2024/10/29 | 8,043 | 8,158 | 8,010 | 8,152 | +85 | +1.1% | 310,900 |
| 2024/10/28 | 7,980 | 8,142 | 7,941 | 8,067 | +75 | +0.9% | 329,700 |
| 2024/10/25 | 7,851 | 7,992 | 7,835 | 7,992 | +94 | +1.2% | 312,500 |
| 2024/10/24 | 7,894 | 7,981 | 7,847 | 7,898 | -75 | -0.9% | 392,700 |
151～
200
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「トレンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トレンド | 810,100円 | +0.5% | -14.8% | 2.27% | 35.37倍 | 9.75倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＴＩＳ | 503,500円 | +1.8% | +3.5% | 1.51% | 23.46倍 | 3.35倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 大塚商 | 311,600円 | +13.8% | +14.1% | 2.73% | 20.13倍 | 3.13倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 日テレＨＤ | 390,400円 | +0.9% | -2.6% | 1.02% | 20.75倍 | 1.02倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 559,700円 | +4.5% | +9.2% | 1.25% | 31.63倍 | 0.93倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
